Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 30, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 29, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 25, 2007 2.400 2.400 2.400 2.400 4,000 +0.10(+4.35%)
May 24, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 23, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 22, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 21, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 18, 2007 2.300 2.300 2.300 2.300 7,600 -0.15(-6.12%)
May 17, 2007 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
May 16, 2007 2.450 2.450 2.450 2.450 2,000 -0.08(-3.16%)
May 15, 2007 2.530 2.530 2.470 2.530 2,000 +0.03(+1.20%)
May 14, 2007 2.500 2.500 2.500 2.500 1,950 +0.50(+25.00%)
May 11, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 10, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 09, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 08, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 04, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 03, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 02, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 01, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 30, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 27, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 26, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 25, 2007 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Apr 24, 2007 2.000 2.000 2.000 2.000 5,000 -0.05(-2.44%)
Apr 23, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 20, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 19, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 18, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 17, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 16, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 13, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 12, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 11, 2007 2.050 2.050 2.050 2.050 2,000 -0.10(-4.65%)
Apr 10, 2007 2.150 2.150 2.150 2.150 600 +0.20(+10.26%)
Apr 09, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 05, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 04, 2007 1.950 1.950 1.950 1.950 575 +0.15(+8.33%)
Apr 03, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 02, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 30, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 29, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 28, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 27, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 26, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 23, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 22, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 21, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 20, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 19, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 16, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 15, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 14, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 13, 2007 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Mar 12, 2007 1.800 1.800 1.770 1.800 14,304 -0.05(-2.70%)
Mar 09, 2007 1.850 1.850 1.850 1.850 526 +0.15(+8.82%)
Mar 08, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 07, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 06, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 05, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 02, 2007 1.380 1.700 1.700 1.700 25,000 +0.32(+23.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.